Mabel Ventures Inc. (CSE:MBL)
Canada · Delayed Price · Currency is CAD 0.2250
0.00 (0.00%)
At close: Sep 18, 2025
Mabel Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 25,018 |
| Sep 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.14% | 12,500 |
| Sep 16, 2025 | 0.25 | 0.26 | 0.21 | 0.21 | 0.21 | 5.00% | 81,000 |
| Sep 15, 2025 | 0.34 | 0.34 | 0.20 | 0.20 | 0.20 | -39.39% | 34,528 |
| Sep 12, 2025 | 0.33 | 0.35 | 0.31 | 0.33 | 0.33 | 10.00% | 75,000 |
| Sep 11, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 21,000 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 31,000 |
| Sep 9, 2025 | 0.27 | 0.30 | 0.26 | 0.30 | 0.30 | 11.11% | 30,500 |
| Sep 8, 2025 | 0.20 | 0.27 | 0.20 | 0.27 | 0.27 | 8.00% | 52,000 |
| Sep 5, 2025 | 0.29 | 0.40 | 0.24 | 0.25 | 0.25 | - | 131,765 |
| Sep 4, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 8.70% | 44,500 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -11.54% | 55,000 |
| Aug 29, 2025 | 0.20 | 0.26 | 0.20 | 0.26 | 0.26 | 85.71% | 56,000 |
| Aug 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 17,820 |
| Aug 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| Aug 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 50.00% | 1,005 |
| Aug 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 66.67% | 1,000 |
| Jun 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,008 |
| Jun 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 20,000 |
| Jun 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 47,000 |
| May 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,005 |
| Apr 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -31.25% | 1,000 |
| Apr 28, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -20.00% | 46,000 |
| Apr 25, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -31.03% | 1,017 |